Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

First Majestic Silver Corp. Ordinary Shares (Canada) (NY:AG)

9.840 -0.210 (-2.09%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 18, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 17, 2025 10.05 10.54 9.940 10.05 21,353,072 -0.32(-3.09%)
Sep 16, 2025 10.82 10.90 10.34 10.37 20,700,580 -0.42(-3.89%)
Sep 15, 2025 10.54 10.85 10.41 10.79 19,047,848 +0.25(+2.37%)
Sep 12, 2025 10.64 10.83 10.44 10.54 25,785,732 +0.15(+1.44%)
Sep 11, 2025 9.300 10.40 9.300 10.39 43,293,504 +0.96(+10.18%)
Sep 10, 2025 9.200 9.450 9.060 9.430 19,175,258 +0.29(+3.17%)
Sep 09, 2025 9.470 9.470 9.100 9.140 17,946,328 -0.30(-3.18%)
Sep 08, 2025 9.320 9.570 9.220 9.440 21,648,052 +0.29(+3.17%)
Sep 05, 2025 9.350 9.515 9.040 9.150 20,386,132 +0.08(+0.88%)
Sep 04, 2025 9.330 9.490 9.040 9.070 22,568,896 -0.40(-4.22%)
Sep 03, 2025 9.720 9.830 9.280 9.470 24,089,852 -0.14(-1.46%)
Sep 02, 2025 9.400 9.620 9.000 9.610 35,268,116 +0.47(+5.14%)
Aug 29, 2025 8.930 9.330 8.900 9.140 22,850,708 +0.18(+2.01%)
Aug 28, 2025 9.210 9.290 8.870 8.960 17,818,500 -0.12(-1.32%)
Aug 27, 2025 8.930 9.090 8.720 9.080 10,542,496 +0.07(+0.78%)
Aug 26, 2025 8.900 9.170 8.900 9.010 14,688,392 +0.10(+1.12%)
Aug 25, 2025 8.990 9.090 8.830 8.910 14,181,861 -0.09(-1.00%)
Aug 22, 2025 8.610 9.140 8.540 9.000 24,493,646 +0.29(+3.33%)
Aug 21, 2025 8.510 8.835 8.510 8.710 11,108,838 +0.18(+2.11%)
Aug 20, 2025 8.450 8.590 8.385 8.530 11,730,946 +0.17(+2.03%)
Aug 19, 2025 8.760 8.920 8.340 8.360 14,591,648 -0.44(-5.00%)
Aug 18, 2025 9.050 9.150 8.560 8.800 15,020,210 -0.05(-0.56%)
Aug 15, 2025 8.900 9.120 8.610 8.850 21,741,848 -0.01(-0.11%)
Aug 14, 2025 8.670 9.380 8.500 8.860 25,280,396 -0.08(-0.89%)
Aug 13, 2025 9.040 9.055 8.792 8.940 15,665,248 -0.01(-0.11%)
Aug 12, 2025 8.760 8.960 8.680 8.950 11,804,019 +0.21(+2.40%)
Aug 11, 2025 8.340 8.810 8.280 8.740 15,747,115 +0.13(+1.51%)
Aug 08, 2025 8.780 8.835 8.490 8.610 14,497,543 -0.12(-1.37%)
Aug 07, 2025 8.650 8.820 8.460 8.730 18,710,554 +0.35(+4.18%)
Aug 06, 2025 8.370 8.470 8.310 8.380 10,250,323 +0.03(+0.36%)
Aug 05, 2025 8.180 8.430 8.030 8.350 13,892,212 +0.16(+1.95%)
Aug 04, 2025 7.970 8.195 7.965 8.190 8,154,784 +0.36(+4.60%)
Aug 01, 2025 8.050 8.150 7.740 7.830 16,716,222 -0.12(-1.51%)
Jul 31, 2025 8.020 8.130 7.870 7.950 12,466,056 -0.14(-1.73%)
Jul 30, 2025 8.250 8.420 7.981 8.090 16,769,153 -0.30(-3.58%)
Jul 29, 2025 8.330 8.410 8.170 8.390 11,532,490 +0.04(+0.48%)
Jul 28, 2025 8.440 8.485 8.140 8.350 13,194,916 -0.22(-2.57%)
Jul 25, 2025 8.580 8.720 8.350 8.570 15,165,444 -0.10(-1.15%)
Jul 24, 2025 8.650 8.820 8.585 8.670 10,128,072 -0.15(-1.70%)
Jul 23, 2025 8.805 9.000 8.690 8.820 15,977,307 -0.03(-0.34%)
Jul 22, 2025 8.750 8.880 8.550 8.850 14,080,241 +0.16(+1.84%)
Jul 21, 2025 8.540 8.830 8.495 8.690 14,695,671 +0.41(+4.95%)
Jul 18, 2025 8.610 8.610 8.240 8.280 16,485,181 -0.20(-2.36%)
Jul 17, 2025 8.580 8.605 8.390 8.480 13,828,577 -0.16(-1.85%)
Jul 16, 2025 8.960 8.990 8.510 8.640 17,033,004 -0.29(-3.25%)
Jul 15, 2025 9.150 9.200 8.770 8.930 16,975,556 -0.22(-2.40%)
Jul 14, 2025 9.320 9.480 9.100 9.150 24,095,864 -0.12(-1.29%)
Jul 11, 2025 8.910 9.325 8.765 9.270 35,375,684 +0.63(+7.29%)
Jul 10, 2025 8.510 8.700 8.230 8.640 20,993,844 +0.21(+2.49%)
Jul 09, 2025 8.060 8.640 8.050 8.430 33,995,700 +0.44(+5.51%)
Jul 08, 2025 8.700 8.700 7.960 7.990 27,207,428 -0.70(-8.06%)
Jul 07, 2025 8.360 8.690 8.240 8.690 23,826,132 +0.23(+2.72%)
Jul 03, 2025 8.470 8.740 8.420 8.460 15,200,768 -0.05(-0.59%)
Jul 02, 2025 8.480 8.518 8.220 8.510 25,058,856 +0.15(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.